Azevedo & Travassos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.350	0.360	0.330	0.350	7.000	162,230
2026-01-26	0.340	0.360	0.330	0.340	6.800	110,680
2026-01-23	0.360	0.360	0.320	0.340	6.800	69,325
2026-01-22	0.350	0.380	0.350	0.360	7.200	103,655
2026-01-21	0.340	0.380	0.320	0.360	7.200	80,425
2026-01-20	0.350	0.350	0.320	0.340	6.800	43,545
2026-01-19	0.380	0.390	0.330	0.350	7.000	91,115
2026-01-16	0.390	0.400	0.370	0.390	7.800	46,215
2026-01-15	0.390	0.410	0.370	0.390	7.800	62,810
2026-01-14	0.430	0.430	0.390	0.390	7.800	88,420
2026-01-13	0.430	0.480	0.390	0.430	8.600	198,895
2026-01-12	0.340	0.450	0.340	0.420	8.400	310,155
2026-01-09	0.320	0.370	0.290	0.340	6.800	376,605
2026-01-08	0.280	0.340	0.280	0.320	6.400	70,135
2026-01-07	0.290	0.310	0.270	0.290	5.800	112,330
2026-01-06	0.290	0.310	0.280	0.290	5.800	56,980
2026-01-05	0.270	0.310	0.260	0.290	5.800	89,420
2026-01-02	0.250	0.270	0.240	0.270	5.400	185,610
2025-12-30	0.230	0.260	0.230	0.250	5.000	271,135
2025-12-29	0.240	0.240	0.220	0.220	4.400	41,960
2025-12-26	0.240	0.240	0.220	0.230	4.600	137,305
2025-12-23	0.230	0.240	0.230	0.230	4.600	16,230
2025-12-22	0.240	0.240	0.230	0.230	4.600	12,235
2025-12-19	0.230	0.240	0.230	0.240	4.800	9,520
2025-12-18	0.230	0.240	0.230	0.240	4.800	15,285
2025-12-17	0.230	0.240	0.230	0.230	4.600	5,850
2025-12-16	0.250	0.250	0.230	0.240	4.800	32,530
2025-12-15	0.250	0.260	0.240	0.250	5.000	45,685
2025-12-12	0.250	0.260	0.240	0.250	5.000	33,350
2025-12-11	0.250	0.260	0.230	0.250	5.000	42,525
2025-12-10	0.250	0.260	0.240	0.240	4.800	27,370
2025-12-09	0.260	0.260	0.240	0.250	5.000	22,170
2025-12-08	0.270	0.270	0.250	0.260	5.200	22,135
2025-12-05	0.280	0.280	0.260	0.270	5.400	44,645
2025-12-04	0.270	0.280	0.270	0.280	5.600	25,220
2025-12-03	0.260	0.280	0.250	0.270	5.400	54,500
2025-12-02	0.230	0.250	0.230	0.250	5.000	60,220
2025-12-01	0.220	0.250	0.210	0.230	4.600	105,875
2025-11-28	0.220	0.220	0.210	0.220	4.400	38,645
2025-11-27	0.210	0.230	0.200	0.220	4.400	131,575
2025-11-26	0.230	0.230	0.200	0.210	4.200	155,220
2025-11-25	0.250	0.250	0.220	0.240	4.800	56,380
2025-11-24	0.260	0.260	0.240	0.250	5.000	35,815
2025-11-21	0.270	0.270	0.260	0.270	5.400	19,405
2025-11-19	0.270	0.280	0.260	0.270	5.400	41,845
2025-11-18	0.280	0.280	0.260	0.270	5.400	37,280
2025-11-17	0.280	0.300	0.270	0.280	5.600	127,000
2025-11-14	0.280	0.280	0.260	0.280	5.600	63,880
2025-11-13	0.300	0.300	0.280	0.280	5.600	31,790
2025-11-12	0.290	0.300	0.270	0.300	6.000	64,310
2025-11-11	0.290	0.300	0.270	0.270	5.400	37,905
2025-11-10	0.310	0.310	0.280	0.280	5.600	78,295
2025-11-07	0.320	0.320	0.300	0.310	6.200	68,860
2025-11-06	0.340	0.340	0.320	0.330	6.600	36,215
2025-11-05	0.350	0.350	0.330	0.330	6.600	48,205
2025-11-04	0.350	0.360	0.340	0.340	6.800	40,095
2025-11-03	0.350	0.370	0.340	0.360	7.200	62,815
2025-10-31	0.360	0.360	0.350	0.350	7.000	39,545
2025-10-30	0.360	0.370	0.350	0.360	7.200	41,710
2025-10-29	0.370	0.380	0.360	0.360	7.200	78,330

← NewerPage 4 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.